15,715€
-0,19%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 15,61 | 15,90 | 15,53 | 15,65 | -0,64% | 6.524.043,00 |
| 12.03.2026 | 15,90 | 15,91 | 15,67 | 15,75 | -1,25% | 6.589.998,00 |
| 11.03.2026 | 15,85 | 16,04 | 15,79 | 15,95 | -0,19% | 4.567.982,00 |
| 10.03.2026 | 15,99 | 16,22 | 15,87 | 15,98 | 2,50% | 6.658.283,00 |
| 09.03.2026 | 15,36 | 15,66 | 15,15 | 15,59 | -0,13% | 5.637.274,00 |
| 06.03.2026 | 15,90 | 15,98 | 15,40 | 15,61 | -1,36% | 5.578.629,00 |
| 05.03.2026 | 15,98 | 16,17 | 15,82 | 15,82 | -1,28% | 4.637.993,00 |
| 04.03.2026 | 15,60 | 16,12 | 15,50 | 16,03 | 2,92% | 8.121.319,00 |
| 03.03.2026 | 15,85 | 15,89 | 15,39 | 15,57 | -3,17% | 11.016.032,00 |
| 02.03.2026 | 16,07 | 16,15 | 15,84 | 16,08 | -2,25% | 6.917.919,00 |
| 27.02.2026 | 16,65 | 16,74 | 16,35 | 16,45 | -1,05% | 8.663.987,00 |
| 26.02.2026 | 16,78 | 16,83 | 16,56 | 16,63 | -0,48% | 3.989.893,00 |
| 25.02.2026 | 16,71 | 16,81 | 16,70 | 16,71 | 0,33% | 4.221.564,00 |
| 24.02.2026 | 16,70 | 16,71 | 16,48 | 16,65 | -0,60% | 4.401.590,00 |
| 23.02.2026 | 16,88 | 16,89 | 16,70 | 16,75 | -0,15% | 5.437.707,00 |
| 20.02.2026 | 16,65 | 16,86 | 16,59 | 16,78 | 1,42% | 5.986.442,00 |
| 19.02.2026 | 16,75 | 16,77 | 16,43 | 16,54 | -1,25% | 5.712.262,00 |
| 18.02.2026 | 16,68 | 16,82 | 16,56 | 16,75 | 1,30% | 5.879.284,00 |
| 17.02.2026 | 16,43 | 16,54 | 16,38 | 16,54 | 0,24% | 4.082.873,00 |
| 16.02.2026 | 16,33 | 16,58 | 16,33 | 16,50 | 1,92% | 6.909.871,00 |
| 13.02.2026 | 16,43 | 16,51 | 16,06 | 16,19 | -1,46% | 6.367.591,00 |
| 12.02.2026 | 16,81 | 16,94 | 16,43 | 16,43 | -1,85% | 5.651.771,00 |
| 11.02.2026 | 16,80 | 16,88 | 16,63 | 16,74 | -0,36% | 4.819.070,00 |
| 10.02.2026 | 16,83 | 16,94 | 16,75 | 16,80 | -0,27% | 6.067.025,00 |
| 09.02.2026 | 16,77 | 16,84 | 16,65 | 16,84 | 0,69% | 3.558.523,00 |
| 06.02.2026 | 16,63 | 16,79 | 16,59 | 16,73 | 1,27% | 4.699.856,00 |
| 05.02.2026 | 16,90 | 16,90 | 16,46 | 16,52 | -1,90% | 5.894.198,00 |
| 04.02.2026 | 17,00 | 17,11 | 16,83 | 16,84 | -0,41% | 7.785.493,00 |
| 03.02.2026 | 16,84 | 16,98 | 16,80 | 16,91 | 0,74% | 3.465.241,00 |
| 02.02.2026 | 16,26 | 16,78 | 16,20 | 16,78 | 2,85% | 5.664.793,00 |
| 30.01.2026 | 16,32 | 16,55 | 16,27 | 16,32 | 0,68% | 10.548.002,00 |
| 29.01.2026 | 16,77 | 16,83 | 16,15 | 16,21 | -3,22% | 10.584.031,00 |
| 28.01.2026 | 17,03 | 17,04 | 16,70 | 16,75 | -1,62% | 5.937.544,00 |
| 27.01.2026 | 16,85 | 17,02 | 16,80 | 17,02 | 1,28% | 4.029.804,00 |
| 26.01.2026 | 16,73 | 16,86 | 16,72 | 16,81 | 1,05% | 3.419.800,00 |
| 23.01.2026 | 16,88 | 16,88 | 16,63 | 16,63 | -1,86% | 4.187.682,00 |
| 22.01.2026 | 16,75 | 16,98 | 16,73 | 16,95 | 2,67% | 5.947.679,00 |
| 21.01.2026 | 16,31 | 16,61 | 16,21 | 16,51 | 0,55% | 4.882.076,00 |
| 20.01.2026 | 16,39 | 16,45 | 16,26 | 16,42 | -0,27% | 4.768.015,00 |
| 19.01.2026 | 16,51 | 16,59 | 16,27 | 16,46 | -2,05% | 4.938.071,00 |
| 16.01.2026 | 16,87 | 16,91 | 16,71 | 16,81 | -0,39% | 3.923.484,00 |
| 15.01.2026 | 16,73 | 16,93 | 16,69 | 16,87 | 1,26% | 3.862.449,00 |
| 14.01.2026 | 16,59 | 16,74 | 16,55 | 16,66 | 0,85% | 5.060.861,00 |
| 13.01.2026 | 16,45 | 16,61 | 16,40 | 16,52 | 1,01% | 4.145.163,00 |
| 12.01.2026 | 16,34 | 16,41 | 16,10 | 16,36 | 0,09% | 5.640.125,00 |
| 09.01.2026 | 16,33 | 16,37 | 16,02 | 16,34 | 0,43% | 6.728.734,00 |
| 08.01.2026 | 16,19 | 16,31 | 16,08 | 16,27 | 0,40% | 4.129.797,00 |
| 07.01.2026 | 16,46 | 16,53 | 16,21 | 16,21 | -1,43% | 5.979.717,00 |
| 05.01.2026 | 16,42 | 16,48 | 16,26 | 16,44 | 0,46% | 4.241.485,00 |
| 02.01.2026 | 16,11 | 16,40 | 16,06 | 16,37 | 1,74% | 5.840.697,00 |
| 30.12.2025 | 15,93 | 16,14 | 15,90 | 16,09 | 1,16% | 3.569.694,00 |
| 29.12.2025 | 16,06 | 16,08 | 15,88 | 15,90 | -0,44% | 4.676.768,00 |
| 23.12.2025 | 15,85 | 16,02 | 15,84 | 15,97 | 0,82% | 3.617.981,00 |
| 22.12.2025 | 15,84 | 15,86 | 15,77 | 15,84 | 0,09% | 2.432.593,00 |
| 19.12.2025 | 15,77 | 15,88 | 15,76 | 15,83 | 0,96% | 12.925.696,00 |
| 18.12.2025 | 15,56 | 15,69 | 15,48 | 15,68 | 1,13% | 6.704.330,00 |
| 17.12.2025 | 15,56 | 15,59 | 15,37 | 15,50 | 0,06% | 4.255.948,00 |
| 16.12.2025 | 15,53 | 15,58 | 15,41 | 15,49 | 0,45% | 5.515.516,00 |
| 15.12.2025 | 15,52 | 15,57 | 15,38 | 15,42 | -0,03% | 4.206.862,00 |
| 12.12.2025 | 15,79 | 15,83 | 15,40 | 15,43 | -1,69% | 4.376.710,00 |
| 11.12.2025 | 15,56 | 15,76 | 15,51 | 15,69 | 0,84% | 3.098.527,00 |
| 10.12.2025 | 15,52 | 15,62 | 15,41 | 15,56 | 0,48% | 3.718.242,00 |
| 09.12.2025 | 15,47 | 15,57 | 15,41 | 15,49 | 0,13% | 3.055.176,00 |
| 08.12.2025 | 15,41 | 15,47 | 15,31 | 15,47 | 0,36% | 4.463.150,00 |
| 05.12.2025 | 15,50 | 15,55 | 15,40 | 15,41 | 0,00% | 3.098.086,00 |
| 04.12.2025 | 15,47 | 15,48 | 15,13 | 15,41 | -0,58% | 5.872.941,00 |
| 03.12.2025 | 15,53 | 15,69 | 15,44 | 15,50 | 0,00% | 4.122.821,00 |
| 02.12.2025 | 15,38 | 15,53 | 15,35 | 15,50 | 0,85% | 3.426.725,00 |
| 01.12.2025 | 15,26 | 15,39 | 15,18 | 15,37 | 0,85% | 3.925.420,00 |
| 28.11.2025 | 15,29 | 15,31 | 15,20 | 15,24 | -0,29% | 5.783.634,00 |
| 27.11.2025 | 15,24 | 15,32 | 15,15 | 15,29 | 0,33% | 3.159.675,00 |
| 26.11.2025 | 15,10 | 15,29 | 15,08 | 15,24 | 1,30% | 3.717.811,00 |
| 25.11.2025 | 14,87 | 15,09 | 14,85 | 15,04 | 0,97% | 4.253.439,00 |
| 24.11.2025 | 14,80 | 14,95 | 14,77 | 14,90 | 1,40% | 9.033.070,00 |
| 21.11.2025 | 14,55 | 14,69 | 14,41 | 14,69 | 0,14% | 5.641.585,00 |
| 20.11.2025 | 14,55 | 14,72 | 14,54 | 14,67 | 1,73% | 4.169.221,00 |
| 19.11.2025 | 14,47 | 14,49 | 14,30 | 14,42 | -0,21% | 3.823.508,00 |
| 18.11.2025 | 14,50 | 14,56 | 14,37 | 14,45 | -1,73% | 3.997.579,00 |
| 17.11.2025 | 14,89 | 14,95 | 14,66 | 14,71 | -1,08% | 2.766.197,00 |
| 14.11.2025 | 15,05 | 15,07 | 14,71 | 14,87 | -1,85% | 3.692.562,00 |
| 13.11.2025 | 15,19 | 15,27 | 15,12 | 15,15 | 0,17% | 3.522.407,00 |
| 12.11.2025 | 14,98 | 15,17 | 14,95 | 15,12 | 1,41% | 4.559.193,00 |
| 11.11.2025 | 14,68 | 14,91 | 14,65 | 14,91 | 1,91% | 4.577.287,00 |
| 10.11.2025 | 14,58 | 14,63 | 14,51 | 14,63 | 1,53% | 3.438.355,00 |
| 07.11.2025 | 14,58 | 14,61 | 14,34 | 14,41 | -0,65% | 2.923.684,00 |
| 06.11.2025 | 14,40 | 14,53 | 14,32 | 14,51 | 1,65% | 5.236.813,00 |
| 05.11.2025 | 14,45 | 14,48 | 14,16 | 14,27 | -3,19% | 6.257.420,00 |
| 04.11.2025 | 14,80 | 14,82 | 14,58 | 14,74 | -0,87% | 6.832.647,00 |
| 03.11.2025 | 14,89 | 15,06 | 14,82 | 14,87 | 0,37% | 3.391.937,00 |
| 31.10.2025 | 15,00 | 15,06 | 14,80 | 14,82 | -1,04% | 3.470.464,00 |
| 30.10.2025 | 14,93 | 14,99 | 14,79 | 14,97 | 1,08% | 4.342.088,00 |
| 29.10.2025 | 14,78 | 14,87 | 14,69 | 14,81 | 0,78% | 7.118.843,00 |
| 28.10.2025 | 14,70 | 14,74 | 14,65 | 14,70 | -0,03% | 2.937.395,00 |
| 27.10.2025 | 14,58 | 14,70 | 14,52 | 14,70 | 1,00% | 3.058.752,00 |
| 24.10.2025 | 14,71 | 14,71 | 14,43 | 14,56 | -0,82% | 2.656.179,00 |
| 23.10.2025 | 14,70 | 14,75 | 14,61 | 14,68 | -0,14% | 2.668.523,00 |
| 22.10.2025 | 14,67 | 14,70 | 14,57 | 14,70 | 0,24% | 2.721.641,00 |
| 21.10.2025 | 14,63 | 14,74 | 14,62 | 14,66 | 0,55% | 2.618.811,00 |
| 20.10.2025 | 14,47 | 14,59 | 14,45 | 14,58 | 1,29% | 2.694.584,00 |
| 17.10.2025 | 14,36 | 14,49 | 14,22 | 14,40 | -1,61% | 4.201.940,00 |